Seacon Shipping Group Holdings Limited (HKG:2409)
Hong Kong · Delayed Price · Currency is HKD 4.380
-0.060 (-1.35%)
At close: May 12, 2026
HKG:2409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -1.35% | 12,000 |
| May 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 1,000 |
| May 8, 2026 | 4.74 | 4.74 | 4.50 | 4.50 | 4.50 | 0.45% | 5,000 |
| May 7, 2026 | 4.52 | 4.52 | 4.45 | 4.48 | 4.48 | -5.68% | 18,000 |
| May 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.06% | 1,000 |
| May 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.05% | 15,000 |
| May 4, 2026 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -1.04% | 25,000 |
| Apr 30, 2026 | 4.58 | 4.90 | 4.58 | 4.80 | 4.80 | 4.80% | 69,000 |
| Apr 29, 2026 | 4.88 | 4.88 | 4.22 | 4.58 | 4.58 | -0.87% | 12,000 |
| Apr 28, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -1.28% | 18,000 |
| Apr 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.21% | - |
| Apr 24, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 1,000 |
| Apr 23, 2026 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | -0.21% | 5,000 |
| Apr 22, 2026 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | - | 154,000 |
| Apr 21, 2026 | 4.70 | 4.75 | 4.50 | 4.70 | 4.70 | -2.08% | 106,000 |
| Apr 20, 2026 | 4.23 | 4.80 | 4.23 | 4.80 | 4.80 | 4.35% | 193,000 |
| Apr 17, 2026 | 4.10 | 4.60 | 4.10 | 4.60 | 4.60 | 3.37% | 314,000 |
| Apr 16, 2026 | 4.13 | 4.49 | 4.13 | 4.45 | 4.45 | 7.49% | 158,000 |
| Apr 15, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 1.22% | 21,000 |
| Apr 14, 2026 | 4.04 | 4.09 | 4.02 | 4.09 | 4.09 | -0.24% | 18,000 |
| Apr 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.73% | 15,000 |
| Apr 10, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.24% | 15,000 |
| Apr 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.72% | 10,000 |
| Apr 8, 2026 | 4.10 | 4.17 | 4.07 | 4.17 | 4.17 | -0.48% | 40,000 |
| Apr 2, 2026 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -2.56% | 15,000 |
| Apr 1, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.62% | 37,000 |
| Mar 31, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | - |
| Mar 30, 2026 | 4.05 | 4.13 | 4.01 | 4.12 | 4.12 | -0.48% | 19,000 |
| Mar 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Mar 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.24% | - |
| Mar 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Mar 24, 2026 | 4.17 | 4.17 | 4.17 | 4.15 | 4.15 | 0.24% | 1,000 |
| Mar 23, 2026 | 4.15 | 4.15 | 4.15 | 4.14 | 4.14 | - | 1,000 |
| Mar 20, 2026 | 4.15 | 4.15 | 4.15 | 4.14 | 4.14 | 2.99% | 1,000 |
| Mar 19, 2026 | 4.07 | 4.07 | 4.02 | 4.02 | 4.02 | -3.83% | 5,000 |
| Mar 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.72% | 6,000 |
| Mar 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | 4,000 |
| Mar 16, 2026 | 4.00 | 4.07 | 3.99 | 4.10 | 4.10 | 2.50% | 17,992,000 |
| Mar 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 21,000 |
| Mar 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 10, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 23,000 |
| Mar 9, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -2.20% | 30,000 |
| Mar 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 1,000 |
| Mar 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 3,000 |
| Mar 4, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.45% | 8,000 |
| Mar 3, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 21,000 |
| Mar 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 33,000 |
| Feb 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Feb 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.72% | 1,000 |